Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 38.12 | 38.34 | 37.96 | 38.33 | 45,296 | +0.35(+0.92%) |
Aug 22, 2024 | 38.49 | 38.57 | 37.93 | 37.98 | 44,425 | -0.37(-0.96%) |
Aug 21, 2024 | 38.24 | 38.46 | 38.14 | 38.35 | 69,183 | +0.34(+0.89%) |
Aug 20, 2024 | 37.96 | 38.22 | 37.82 | 38.01 | 135,023 | +0.03(+0.08%) |
Aug 19, 2024 | 37.83 | 38.05 | 37.75 | 37.98 | 52,655 | +0.25(+0.66%) |
Aug 16, 2024 | 37.51 | 37.74 | 37.41 | 37.73 | 46,300 | +0.00(+0.00%) |
Aug 15, 2024 | 37.49 | 37.78 | 37.45 | 37.73 | 34,843 | +0.47(+1.26%) |
Aug 14, 2024 | 37.28 | 37.37 | 37.10 | 37.26 | 40,901 | +0.26(+0.70%) |
Aug 13, 2024 | 36.28 | 37.00 | 36.21 | 37.00 | 54,471 | +0.33(+0.90%) |
Aug 12, 2024 | 36.60 | 36.75 | 36.42 | 36.67 | 82,663 | -0.01(-0.03%) |
Aug 09, 2024 | 36.57 | 36.81 | 36.45 | 36.68 | 67,602 | +0.01(+0.03%) |
Aug 08, 2024 | 36.14 | 36.70 | 35.95 | 36.67 | 133,456 | +0.57(+1.58%) |
Aug 07, 2024 | 36.39 | 36.84 | 36.09 | 36.10 | 105,817 | +0.08(+0.22%) |
Aug 06, 2024 | 35.94 | 36.34 | 35.94 | 36.02 | 152,182 | -0.22(-0.61%) |
Aug 05, 2024 | 35.70 | 36.37 | 35.65 | 36.24 | 115,540 | -0.54(-1.47%) |
Aug 02, 2024 | 36.89 | 36.97 | 36.46 | 36.78 | 222,047 | -0.60(-1.61%) |
Aug 01, 2024 | 37.72 | 37.88 | 37.25 | 37.38 | 102,255 | -0.60(-1.58%) |
Jul 31, 2024 | 37.96 | 38.17 | 37.75 | 37.98 | 92,297 | +0.87(+2.34%) |
Jul 30, 2024 | 37.36 | 37.39 | 37.00 | 37.11 | 113,746 | -0.41(-1.09%) |
Jul 29, 2024 | 37.35 | 37.57 | 37.03 | 37.52 | 1,138,216 | -0.61(-1.60%) |
Jul 26, 2024 | 37.95 | 38.23 | 37.81 | 38.13 | 197,612 | +1.65(+4.52%) |
Jul 25, 2024 | 36.26 | 36.83 | 36.13 | 36.48 | 118,362 | -0.13(-0.36%) |
Jul 24, 2024 | 37.12 | 37.20 | 36.57 | 36.61 | 103,557 | -0.64(-1.72%) |
Jul 23, 2024 | 37.54 | 37.67 | 37.25 | 37.25 | 58,385 | -0.46(-1.22%) |
Jul 22, 2024 | 37.65 | 37.72 | 37.41 | 37.71 | 65,345 | +0.21(+0.56%) |
Jul 19, 2024 | 37.17 | 37.68 | 37.16 | 37.50 | 365,130 | +0.54(+1.46%) |
Jul 18, 2024 | 37.77 | 37.84 | 36.77 | 36.96 | 248,248 | -0.33(-0.88%) |
Jul 17, 2024 | 37.13 | 37.49 | 37.09 | 37.29 | 122,165 | +0.02(+0.05%) |
Jul 16, 2024 | 36.92 | 37.27 | 36.84 | 37.27 | 59,189 | -0.40(-1.06%) |
Jul 15, 2024 | 37.75 | 37.83 | 37.54 | 37.67 | 60,133 | +0.13(+0.35%) |
Jul 12, 2024 | 37.10 | 37.71 | 37.10 | 37.54 | 98,707 | +0.77(+2.09%) |
Jul 11, 2024 | 37.14 | 37.26 | 36.70 | 36.77 | 90,693 | +0.19(+0.52%) |
Jul 10, 2024 | 36.71 | 36.77 | 36.33 | 36.58 | 78,525 | +0.17(+0.47%) |
Jul 09, 2024 | 36.34 | 36.89 | 36.21 | 36.41 | 134,152 | -2.00(-5.21%) |
Jul 08, 2024 | 38.87 | 38.98 | 38.32 | 38.41 | 56,385 | -0.42(-1.08%) |
Jul 05, 2024 | 38.41 | 39.06 | 38.14 | 38.83 | 66,639 | +0.73(+1.92%) |
Jul 03, 2024 | 38.13 | 38.36 | 38.05 | 38.10 | 50,949 | +0.89(+2.39%) |
Jul 02, 2024 | 36.84 | 37.23 | 36.83 | 37.21 | 109,547 | +0.05(+0.13%) |
Jul 01, 2024 | 37.57 | 37.64 | 36.93 | 37.16 | 204,036 | -0.63(-1.67%) |
Jun 28, 2024 | 37.49 | 37.88 | 37.46 | 37.79 | 77,414 | +0.38(+1.02%) |
Jun 27, 2024 | 37.22 | 37.50 | 37.22 | 37.41 | 88,619 | -0.45(-1.19%) |
Jun 26, 2024 | 37.76 | 38.07 | 37.64 | 37.86 | 65,722 | +0.18(+0.48%) |
Jun 25, 2024 | 37.18 | 37.76 | 37.18 | 37.68 | 102,772 | +0.48(+1.29%) |
Jun 24, 2024 | 37.38 | 37.55 | 37.13 | 37.20 | 106,482 | +0.16(+0.43%) |
Jun 21, 2024 | 36.91 | 37.18 | 36.70 | 37.04 | 87,722 | -0.40(-1.07%) |
Jun 20, 2024 | 37.48 | 37.74 | 37.27 | 37.44 | 91,193 | -1.08(-2.80%) |
Jun 18, 2024 | 38.19 | 38.68 | 38.19 | 38.52 | 333,765 | -0.07(-0.18%) |
Jun 17, 2024 | 37.97 | 38.62 | 37.74 | 38.59 | 141,794 | +0.52(+1.37%) |
Jun 14, 2024 | 38.18 | 38.44 | 37.82 | 38.07 | 167,492 | -0.37(-0.96%) |
Jun 13, 2024 | 39.24 | 39.24 | 38.22 | 38.44 | 72,222 | -1.24(-3.13%) |
Jun 12, 2024 | 39.71 | 40.00 | 39.36 | 39.68 | 77,092 | +0.21(+0.53%) |
Jun 11, 2024 | 39.42 | 39.53 | 39.15 | 39.47 | 53,147 | -0.18(-0.45%) |
Jun 10, 2024 | 39.25 | 39.65 | 39.25 | 39.65 | 352,710 | -0.57(-1.42%) |
Jun 07, 2024 | 40.36 | 40.53 | 40.10 | 40.22 | 41,540 | -0.96(-2.33%) |
Jun 06, 2024 | 41.15 | 41.25 | 40.97 | 41.18 | 29,305 | +0.10(+0.24%) |
Jun 05, 2024 | 41.15 | 41.34 | 40.72 | 41.08 | 33,005 | +0.40(+0.98%) |
Jun 04, 2024 | 40.44 | 40.75 | 40.31 | 40.68 | 61,513 | +0.61(+1.52%) |